Orron Energy AB【LYV】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.013	-1.49597238205	0.869	0.961	0.861	1975	0.93192911	DE
4	0.093	12.1887287025	0.763	0.961	0.748	4480	0.86750236	DE
12	0.0755	9.6732863549	0.7805	0.961	0.6	5052	0.79452608	DE
26	0.2910001	51.5044515937	0.5649999	0.961	0.4156	7631	0.66061008	DE
52	0.4406	106.066441984	0.4154	0.961	0.3596	6418	0.5528698	DE
156	0.081	10.4516129032	0.775	0.961	0.353	4112	0.58286483	DE
260	0.081	10.4516129032	0.775	0.961	0.353	4112	0.58286483	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	0.867	0.006	0.70	0.867	0.867	0.867	4269
1780604700	0.861	-0.072	-7.72	0.909	0.909	0.861	16
1780518300	0.933	-0.022	-2.30	0.957	0.961	0.933	8231
1780431900	0.955	0.02	2.14	0.921	0.955	0.921	970
1780345500	0.935	0.066	7.59	0.874	0.935	0.874	171
1780086300	0.869	-0.034	-3.77	0.869	0.869	0.869	486
1779999900	0.903	0.013	1.46	0.886	0.903	0.886	3999
1779913500	0.89	0.02	2.30	0.89	0.89	0.89	100
1779827100	0.87	-0.05	-5.43	0.87	0.87	0.87	4000
1779740700	0.92	-0.008	-0.86	0.92	0.92	0.92	100
1779481500	0.928	-0.025	-2.62	0.925	0.928	0.921	27650
1779395100	0.953	0.064	7.20	0.889	0.961	0.889	4902
1779308700	0.889	0.015	1.72	0.889	0.889	0.889	50
1779222300	0.874	-0.046	-5.00	0.874	0.874	0.874	3
1779135900	0.92	0.053	6.11	0.9	0.92	0.9	703
1778876700	0.867	-0.002	-0.23	0.874	0.874	0.867	940
1778790300	0.869	0.024	2.84	0.869	0.869	0.869	100
1778703900	0.845	0	0.00	0.845	0.845	0.845	0
1778617500	0.845	0.0250001	3.05	0.863	0.863	0.845	852
1778531100	0.8199999	0.0549999	7.19	0.8199999	0.8199999	0.8199999	6500
1778271900	0.765	0.014	1.86	0.763	0.765	0.748	25338
1778185500	0.751	-0.049	-6.13	0.767	0.77	0.751	633
1778099100	0.8	-0.04	-4.76	0.8	0.8	0.8	1000
1778012700	0.84	0	0.00	0.84	0.84	0.84	0
1777926300	0.84	-0.03	-3.45	0.87	0.874	0.84	16070
1777580700	0.87	0.002	0.23	0.872	0.872	0.87	1864
1777494300	0.868	0.02	2.36	0.879	0.879	0.868	765
1777407900	0.848	-0.03	-3.42	0.862	0.865	0.848	1189
1777321500	0.878	0.05	6.04	0.842	0.883	0.842	1106
1777062300	0.828	-0.016	-1.90	0.828	0.828	0.828	10000
1776975900	0.844	0.048	6.03	0.834	0.844	0.834	20460
1776889500	0.796	0.047	6.28	0.768	0.796	0.768	750
1776803100	0.749	0.073	10.80	0.738	0.749	0.738	1895
1776716700	0.676	-0.02	-2.87	0.679	0.682	0.676	1215
1776457500	0.6959999	0	0.00	0.6959999	0.6959999	0.6959999	0
1776371100	0.6959999	0.0259999	3.88	0.681	0.6959999	0.681	400
1776284700	0.67	0	0.00	0.67	0.67	0.67	0
1776198300	0.67	-0.027	-3.87	0.685	0.685	0.67	1191
1776111900	0.6969999	0.0289999	4.34	0.6969999	0.6969999	0.6969999	3000
1775852700	0.668	0.026	4.05	0.669	0.669	0.668	7049
1775766300	0.642	-0.032	-4.75	0.641	0.642	0.641	3000
1775679900	0.674	0	0.00	0.674	0.674	0.674	0
1775593500	0.674	0.018	2.74	0.6889999	0.6889999	0.674	81
1775161500	0.656	0.018	2.82	0.6555	0.656	0.6555	15000
1775075100	0.638	-0.0075	-1.16	0.658	0.658	0.638	318
1774988700	0.6454999	0.013	2.06	0.6454999	0.6454999	0.6454999	10000
1774902300	0.6324999	0.0324999	5.42	0.604	0.634	0.604	1541
1774646700	0.6	-0.0265	-4.23	0.608	0.608	0.6	1901
1774560300	0.6264999	-0.0495	-7.32	0.6705	0.6705	0.625	4088
1774473900	0.676	0	0.00	0.676	0.676	0.676	0
1774387500	0.676	0.0035	0.52	0.67	0.676	0.67	3056
1774301100	0.6725	-0.032	-4.54	0.6725	0.6725	0.6725	228
1774041900	0.7045	0.0255	3.76	0.7035	0.7045	0.7035	117
1773955500	0.679	-0.049	-6.73	0.7385	0.7385	0.679	1298
1773869100	0.728	-0.0255	-3.38	0.747	0.747	0.728	11126
1773782700	0.7534999	-0.0435	-5.46	0.7775	0.7775	0.7534999	312
1773696300	0.797	0.029	3.78	0.791	0.805	0.791	36319
1773437100	0.768	0.0005	0.07	0.7805	0.788	0.768	15566
1773350700	0.7675	0.0455	6.30	0.7215	0.7675	0.7215	3200
1773264300	0.722	0.0270001	3.88	0.708	0.722	0.708	5458
1773177900	0.6949999	-0.105	-13.13	0.7755	0.7835	0.6949999	35091
1773091500	0.8	0.06	8.11	0.781	0.837	0.765	36262